Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

11.26 +0.29 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.960 9.230 8.930 9.180 526,805 +0.33(+3.73%)
Feb 28, 2024 8.910 8.910 8.700 8.850 389,066 -0.04(-0.45%)
Feb 27, 2024 8.910 8.990 8.810 8.890 435,470 -0.02(-0.22%)
Feb 26, 2024 8.800 9.030 8.800 8.910 600,180 +0.12(+1.37%)
Feb 23, 2024 8.620 8.870 8.530 8.790 846,813 +0.21(+2.45%)
Feb 22, 2024 8.670 8.680 8.500 8.580 683,495 -0.07(-0.81%)
Feb 21, 2024 8.640 8.840 8.570 8.650 882,971 -0.13(-1.48%)
Feb 20, 2024 8.650 9.160 8.650 8.780 2,247,047 +0.54(+6.55%)
Feb 16, 2024 8.240 0 -0.16(-1.90%)
Feb 15, 2024 8.090 8.500 8.030 8.400 795,781 +0.42(+5.26%)
Feb 14, 2024 7.930 7.990 7.790 7.980 422,694 -0.01(-0.13%)
Feb 13, 2024 8.140 8.180 7.920 7.990 495,897 -0.29(-3.50%)
Feb 12, 2024 8.140 8.300 8.110 8.280 256,383 +0.06(+0.73%)
Feb 09, 2024 8.240 8.260 8.160 8.220 206,947 -0.04(-0.48%)
Feb 08, 2024 8.290 8.360 8.240 8.260 213,116 -0.05(-0.60%)
Feb 07, 2024 8.350 8.410 8.270 8.310 188,077 -0.04(-0.48%)
Feb 06, 2024 8.330 8.390 8.260 8.350 305,375 +0.05(+0.60%)
Feb 05, 2024 8.480 8.500 8.300 8.300 288,031 -0.29(-3.38%)
Feb 02, 2024 8.700 8.730 8.580 8.590 436,082 -0.25(-2.83%)
Feb 01, 2024 8.710 8.840 8.620 8.840 457,788 +0.23(+2.67%)
Jan 31, 2024 8.670 8.680 8.510 8.610 863,169 -0.14(-1.60%)
Jan 30, 2024 8.520 8.770 8.520 8.750 421,137 +0.32(+3.80%)
Jan 29, 2024 8.620 8.660 8.420 8.430 2,125,209 -0.22(-2.54%)
Jan 26, 2024 8.650 8.740 8.600 8.650 445,216 +0.04(+0.46%)
Jan 25, 2024 8.650 8.720 8.550 8.610 470,423 +0.02(+0.23%)
Jan 24, 2024 8.680 8.750 8.550 8.590 882,677 +0.05(+0.59%)
Jan 23, 2024 8.340 8.560 8.290 8.540 567,191 +0.24(+2.89%)
Jan 22, 2024 8.230 8.360 8.190 8.300 234,964 -0.01(-0.12%)
Jan 19, 2024 8.320 8.330 8.170 8.310 221,926 +0.00(+0.00%)
Jan 18, 2024 8.250 8.320 8.200 8.310 272,497 +0.08(+0.97%)
Jan 17, 2024 8.160 8.270 7.970 8.230 953,513 +0.02(+0.24%)
Jan 16, 2024 8.360 8.410 8.190 8.210 365,780 -0.20(-2.38%)
Jan 15, 2024 8.400 8.460 8.270 8.410 191,650 +0.10(+1.20%)
Jan 12, 2024 8.430 8.490 8.240 8.310 436,702 +0.05(+0.61%)
Jan 11, 2024 8.370 8.410 8.180 8.260 397,127 -0.11(-1.31%)
Jan 10, 2024 8.420 8.440 8.310 8.370 460,992 +0.00(+0.00%)
Jan 09, 2024 8.350 8.410 8.240 8.370 711,366 +0.09(+1.09%)
Jan 08, 2024 8.200 8.320 8.200 8.280 585,994 -0.07(-0.84%)
Jan 05, 2024 8.350 8.380 8.290 8.350 409,043 +0.00(+0.00%)
Jan 04, 2024 8.450 8.470 8.320 8.350 498,439 -0.06(-0.71%)
Jan 03, 2024 8.340 8.440 8.220 8.410 614,003 -0.02(-0.24%)
Jan 02, 2024 8.550 8.620 8.400 8.430 537,963 -0.05(-0.59%)
Dec 29, 2023 8.480 0 -0.03(-0.35%)
Dec 28, 2023 8.790 8.850 8.490 8.510 370,102 -0.31(-3.51%)
Dec 27, 2023 8.800 8.940 8.690 8.820 370,894 +0.00(+0.00%)
Dec 22, 2023 8.820 0 -0.08(-0.90%)
Dec 21, 2023 9.040 9.100 8.880 8.900 434,539 -0.08(-0.89%)
Dec 20, 2023 9.260 9.270 8.970 8.980 742,679 -0.23(-2.50%)
Dec 19, 2023 8.970 9.350 8.860 9.210 1,594,191 +0.31(+3.48%)
Dec 18, 2023 9.380 9.400 8.710 8.900 1,555,840 -0.86(-8.81%)
Dec 15, 2023 10.00 10.00 9.740 9.760 1,410,999 -0.27(-2.69%)
Dec 14, 2023 10.10 10.16 9.930 10.03 724,673 +0.02(+0.20%)
Dec 13, 2023 9.210 10.02 9.150 10.01 696,558 +0.76(+8.22%)
Dec 12, 2023 9.410 9.510 9.120 9.250 441,066 -0.15(-1.60%)
Dec 11, 2023 9.230 9.410 9.150 9.400 441,556 +0.11(+1.18%)
Dec 08, 2023 9.420 9.580 9.260 9.290 505,754 -0.27(-2.82%)
Dec 07, 2023 9.670 9.720 9.530 9.560 375,875 -0.06(-0.62%)
Dec 06, 2023 9.820 9.880 9.540 9.620 458,432 -0.10(-1.03%)
Dec 05, 2023 9.740 9.840 9.660 9.720 528,898 -0.03(-0.31%)
Dec 04, 2023 9.940 9.970 9.730 9.750 647,375 -0.31(-3.08%)
Dec 01, 2023 10.03 10.20 9.920 10.06 684,495 +0.04(+0.40%)
Nov 30, 2023 9.770 10.16 9.680 10.02 1,348,750 +0.35(+3.62%)
Nov 29, 2023 9.880 9.890 9.650 9.670 422,144 -0.21(-2.13%)
Nov 28, 2023 9.620 9.900 9.490 9.880 766,836 +0.41(+4.33%)
Nov 27, 2023 9.630 9.660 9.440 9.470 772,479 -0.07(-0.73%)
Nov 24, 2023 9.650 9.660 9.500 9.540 162,341 -0.05(-0.52%)
Nov 23, 2023 9.650 9.670 9.550 9.590 41,327 -0.02(-0.21%)
Nov 22, 2023 9.770 9.790 9.560 9.610 294,638 -0.09(-0.93%)
Nov 21, 2023 9.730 9.740 9.620 9.700 502,216 +0.15(+1.57%)
Nov 20, 2023 9.390 9.630 9.360 9.550 489,453 -0.06(-0.62%)
Nov 17, 2023 9.820 9.860 9.600 9.610 540,068 -0.27(-2.73%)
Nov 16, 2023 9.800 9.960 9.740 9.880 559,992 +0.18(+1.86%)
Nov 15, 2023 9.660 9.790 9.600 9.700 546,443 +0.04(+0.41%)
Nov 14, 2023 9.600 9.700 9.510 9.660 399,253 +0.26(+2.77%)
Nov 13, 2023 9.360 9.490 9.340 9.400 321,691 -0.02(-0.21%)
Nov 10, 2023 9.540 9.580 9.340 9.420 322,897 -0.11(-1.15%)
Nov 09, 2023 9.120 9.540 9.100 9.530 631,667 +0.39(+4.27%)
Nov 08, 2023 9.270 9.270 8.870 9.140 849,662 -0.45(-4.69%)
Nov 07, 2023 9.590 9.650 9.450 9.590 492,338 -0.11(-1.13%)
Nov 06, 2023 9.760 9.880 9.680 9.700 384,084 -0.21(-2.12%)
Nov 03, 2023 9.580 9.960 9.510 9.910 907,066 +0.37(+3.88%)
Nov 02, 2023 9.330 9.610 9.120 9.540 1,210,870 +0.25(+2.69%)
Nov 01, 2023 9.070 9.310 9.030 9.290 626,831 +0.20(+2.20%)
Oct 31, 2023 8.750 9.230 8.750 9.090 586,711 +0.17(+1.91%)
Oct 30, 2023 8.930 9.090 8.880 8.920 468,540 -0.01(-0.11%)
Oct 27, 2023 8.690 8.940 8.590 8.930 597,462 +0.34(+3.96%)
Oct 26, 2023 8.540 8.640 8.340 8.590 400,797 +0.00(+0.00%)
Oct 25, 2023 8.650 8.870 8.580 8.590 501,679 -0.09(-1.04%)
Oct 24, 2023 8.750 8.880 8.660 8.680 351,779 -0.06(-0.69%)
Oct 23, 2023 8.750 8.810 8.570 8.740 613,821 +0.03(+0.34%)
Oct 20, 2023 8.820 9.000 8.710 8.710 339,242 -0.03(-0.34%)
Oct 19, 2023 8.600 8.770 8.530 8.740 363,584 +0.13(+1.51%)
Oct 18, 2023 8.710 8.850 8.570 8.610 416,345 -0.02(-0.23%)
Oct 17, 2023 8.520 8.730 8.450 8.630 318,600 +0.09(+1.05%)
Oct 16, 2023 8.640 8.770 8.540 8.540 344,197 -0.14(-1.61%)
Oct 13, 2023 8.530 8.770 8.510 8.680 525,001 +0.44(+5.34%)
Oct 12, 2023 8.510 8.580 8.230 8.240 444,161 -0.33(-3.85%)
Oct 11, 2023 8.610 8.730 8.450 8.570 510,924 +0.07(+0.82%)
Oct 10, 2023 8.420 8.590 8.380 8.500 393,909 +0.22(+2.66%)
Oct 06, 2023 8.280 0 +0.10(+1.22%)
Oct 05, 2023 8.000 8.180 7.950 8.180 276,001 +0.17(+2.12%)
Oct 04, 2023 8.240 8.270 7.980 8.010 473,710 -0.17(-2.08%)
Oct 03, 2023 8.150 8.260 8.100 8.180 460,499 +0.00(+0.00%)
Oct 02, 2023 8.190 8.300 8.130 8.180 337,002 -0.22(-2.62%)
Sep 29, 2023 8.560 8.660 8.390 8.400 503,675 +0.06(+0.72%)
Sep 28, 2023 8.200 8.350 8.110 8.340 793,928 +0.11(+1.34%)
Sep 27, 2023 8.300 8.470 8.210 8.230 463,406 -0.08(-0.96%)
Sep 26, 2023 8.330 8.500 8.230 8.310 581,330 -0.11(-1.31%)
Sep 25, 2023 8.340 8.460 8.390 8.420 425,139 +0.00(+0.00%)
Sep 22, 2023 8.520 8.580 8.380 8.420 267,022 -0.04(-0.47%)
Sep 21, 2023 8.310 8.560 8.310 8.460 433,520 -0.07(-0.82%)
Sep 20, 2023 8.460 8.700 8.460 8.530 498,004 +0.02(+0.24%)
Sep 19, 2023 8.490 8.630 8.430 8.510 588,662 +0.02(+0.24%)
Sep 18, 2023 8.250 8.630 8.250 8.490 701,888 +0.25(+3.03%)
Sep 15, 2023 8.220 8.500 8.200 8.240 4,103,188 +0.12(+1.48%)
Sep 14, 2023 8.150 8.340 8.090 8.120 744,912 -0.04(-0.49%)
Sep 13, 2023 8.540 8.590 8.140 8.160 544,813 -0.38(-4.45%)
Sep 12, 2023 8.450 8.810 8.400 8.540 362,706 +0.06(+0.71%)
Sep 11, 2023 8.540 8.680 8.380 8.480 327,319 -0.02(-0.24%)
Sep 08, 2023 8.450 8.610 8.370 8.500 403,596 +0.05(+0.59%)
Sep 07, 2023 8.460 8.600 8.370 8.450 313,474 +0.06(+0.72%)
Sep 06, 2023 8.270 8.460 8.270 8.390 364,767 +0.11(+1.33%)
Sep 05, 2023 8.590 8.650 8.220 8.280 321,211 -0.34(-3.94%)
Sep 01, 2023 8.620 0 -0.10(-1.15%)
Aug 31, 2023 9.030 9.120 8.700 8.720 626,142 -0.37(-4.07%)
Aug 30, 2023 9.260 9.290 9.040 9.090 359,134 -0.06(-0.66%)
Aug 29, 2023 8.980 9.180 8.970 9.150 413,065 +0.15(+1.67%)
Aug 28, 2023 8.790 9.050 8.770 9.000 331,151 +0.23(+2.62%)
Aug 25, 2023 8.910 8.950 8.700 8.770 263,925 -0.06(-0.68%)
Aug 24, 2023 8.740 8.890 8.600 8.830 491,105 +0.14(+1.61%)
Aug 23, 2023 8.400 8.770 8.400 8.690 379,674 +0.30(+3.58%)
Aug 22, 2023 8.450 8.450 8.250 8.390 329,744 +0.11(+1.33%)
Aug 21, 2023 8.120 8.300 8.050 8.280 271,266 +0.18(+2.22%)
Aug 18, 2023 8.050 8.110 7.990 8.100 186,795 +0.06(+0.75%)
Aug 17, 2023 8.130 8.160 8.000 8.040 159,344 -0.06(-0.74%)
Aug 16, 2023 8.180 8.240 8.040 8.100 322,084 -0.08(-0.98%)
Aug 15, 2023 8.400 8.400 8.150 8.180 335,018 -0.24(-2.85%)
Aug 14, 2023 8.510 8.510 8.390 8.420 217,831 -0.15(-1.75%)
Aug 11, 2023 8.510 8.600 8.460 8.570 266,444 +0.06(+0.71%)
Aug 10, 2023 8.580 8.620 8.470 8.510 234,503 -0.02(-0.23%)
Aug 09, 2023 8.700 8.710 8.500 8.530 232,034 -0.19(-2.18%)
Aug 08, 2023 8.960 8.980 8.690 8.720 745,150 -0.32(-3.54%)
Aug 04, 2023 9.040 0 +0.19(+2.15%)
Aug 03, 2023 8.770 8.850 8.600 8.850 339,098 +0.05(+0.57%)
Aug 02, 2023 8.910 9.220 8.690 8.800 508,921 -0.10(-1.12%)
Aug 01, 2023 8.970 9.050 8.830 8.900 233,082 -0.27(-2.94%)
Jul 31, 2023 8.970 9.180 8.910 9.170 427,240 +0.26(+2.92%)
Jul 28, 2023 8.920 8.960 8.780 8.910 193,438 +0.05(+0.56%)
Jul 27, 2023 9.390 9.390 8.800 8.860 524,729 -0.58(-6.14%)
Jul 26, 2023 9.590 9.590 9.390 9.440 290,507 -0.11(-1.15%)
Jul 25, 2023 9.430 9.600 9.430 9.550 356,996 -0.03(-0.31%)
Jul 24, 2023 9.650 9.660 9.540 9.580 190,874 -0.10(-1.03%)
Jul 21, 2023 9.790 9.830 9.660 9.680 312,588 -0.09(-0.92%)
Jul 20, 2023 9.880 10.00 9.770 9.770 357,851 -0.18(-1.81%)
Jul 19, 2023 10.07 10.10 9.850 9.950 436,114 -0.14(-1.39%)
Jul 18, 2023 9.860 10.16 9.800 10.09 545,499 +0.32(+3.28%)
Jul 17, 2023 9.700 9.860 9.650 9.770 539,915 +0.05(+0.51%)
Jul 14, 2023 9.360 9.760 9.350 9.720 470,305 +0.36(+3.85%)
Jul 13, 2023 9.370 9.420 9.230 9.360 357,137 +0.02(+0.21%)
Jul 12, 2023 9.300 9.440 9.220 9.340 414,859 +0.12(+1.30%)
Jul 11, 2023 9.280 9.470 9.210 9.220 368,454 -0.03(-0.32%)
Jul 10, 2023 9.150 9.310 9.030 9.250 471,746 +0.21(+2.32%)
Jul 07, 2023 8.920 9.130 8.850 9.040 254,524 +0.20(+2.26%)
Jul 06, 2023 8.960 8.970 8.790 8.840 472,171 -0.14(-1.56%)
Jul 05, 2023 9.380 9.450 8.970 8.980 343,145 -0.34(-3.65%)
Jul 04, 2023 8.980 9.440 8.960 9.320 376,265 +0.57(+6.51%)
Jun 30, 2023 8.750 0 +0.17(+1.98%)
Jun 29, 2023 8.510 8.600 8.350 8.580 412,571 -0.04(-0.46%)
Jun 28, 2023 8.530 8.690 8.510 8.620 477,798 -0.08(-0.92%)
Jun 27, 2023 8.830 8.880 8.600 8.700 284,213 -0.11(-1.25%)
Jun 26, 2023 8.800 8.900 8.690 8.810 552,213 -0.01(-0.11%)
Jun 23, 2023 8.780 9.000 8.730 8.820 457,134 +0.10(+1.15%)
Jun 22, 2023 8.670 8.790 8.590 8.720 372,347 -0.05(-0.57%)
Jun 21, 2023 8.840 8.940 8.720 8.770 303,238 -0.11(-1.24%)
Jun 20, 2023 8.890 8.960 8.810 8.880 787,535 -0.12(-1.33%)
Jun 19, 2023 8.950 9.060 8.950 9.000 258,746 -0.04(-0.44%)
Jun 16, 2023 9.060 9.220 8.950 9.040 1,579,039 +0.02(+0.22%)
Jun 15, 2023 9.210 9.020 392,267 -1.36(-13.10%)
May 08, 2023 10.20 10.42 10.08 10.38 544,559 +0.20(+1.96%)
May 05, 2023 10.05 10.21 9.800 10.18 404,368 -0.10(-0.97%)
May 04, 2023 10.30 10.54 10.20 10.28 492,934 +0.05(+0.49%)
May 03, 2023 10.31 10.43 10.14 10.23 371,562 -0.08(-0.78%)
May 02, 2023 9.870 10.38 9.870 10.31 482,749 +0.46(+4.67%)
May 01, 2023 10.07 10.20 9.820 9.850 449,423 -0.09(-0.91%)
Apr 28, 2023 10.12 10.12 9.890 9.940 443,418 -0.20(-1.97%)
Apr 27, 2023 10.01 10.15 9.930 10.14 303,336 +0.09(+0.90%)
Apr 26, 2023 10.14 10.21 10.00 10.05 396,157 -0.05(-0.50%)
Apr 25, 2023 10.06 10.12 9.960 10.10 324,806 -0.01(-0.10%)
Apr 24, 2023 10.11 10.13 9.980 10.11 615,162 -0.06(-0.59%)
Apr 21, 2023 10.12 10.23 10.05 10.17 590,092 -0.03(-0.29%)
Apr 20, 2023 10.20 10.35 10.12 10.20 808,803 +0.03(+0.29%)
Apr 19, 2023 10.11 10.33 10.10 10.17 556,712 -0.14(-1.36%)
Apr 18, 2023 10.26 10.40 10.12 10.31 726,164 +0.07(+0.68%)
Apr 17, 2023 10.31 10.38 10.19 10.24 437,533 -0.13(-1.25%)
Apr 14, 2023 10.51 10.61 10.12 10.37 704,057 -0.22(-2.08%)
Apr 13, 2023 10.35 10.74 10.35 10.59 765,693 +0.28(+2.72%)
Apr 12, 2023 10.59 10.65 10.16 10.31 827,490 -0.15(-1.43%)
Apr 11, 2023 10.48 10.57 10.43 10.46 575,769 +0.06(+0.58%)
Apr 10, 2023 10.22 10.47 10.22 10.40 492,656 +0.12(+1.17%)
Apr 06, 2023 10.28 0 +0.04(+0.39%)
Apr 05, 2023 10.16 10.35 10.12 10.24 932,203 +0.11(+1.09%)
Apr 04, 2023 10.19 10.35 10.03 10.13 1,013,409 -0.07(-0.69%)
Apr 03, 2023 9.880 10.24 9.840 10.20 863,104 +0.34(+3.45%)
Mar 31, 2023 10.00 10.12 9.830 9.860 1,106,723 -0.25(-2.47%)
Mar 30, 2023 10.05 10.13 9.890 10.11 559,075 +0.17(+1.71%)
Mar 29, 2023 10.02 10.11 9.920 9.940 257,597 -0.16(-1.58%)
Mar 28, 2023 9.920 10.16 9.760 10.10 677,281 +0.21(+2.12%)
Mar 27, 2023 9.700 9.920 9.630 9.890 582,014 -0.01(-0.10%)
Mar 24, 2023 9.990 10.15 9.850 9.900 546,700 -0.03(-0.30%)
Mar 23, 2023 9.960 10.06 9.700 9.930 1,118,775 -0.01(-0.10%)
Mar 22, 2023 9.550 10.10 9.540 9.940 964,086 +0.35(+3.65%)
Mar 21, 2023 9.620 9.760 9.470 9.590 748,432 -0.16(-1.64%)
Mar 20, 2023 9.880 9.880 9.500 9.750 902,697 -0.14(-1.42%)
Mar 17, 2023 9.230 9.890 9.140 9.890 4,667,653 +0.77(+8.44%)
Mar 16, 2023 9.010 9.130 8.930 9.120 628,035 +0.08(+0.88%)
Mar 15, 2023 9.180 9.290 8.990 9.040 923,050 -0.10(-1.09%)
Mar 14, 2023 9.080 9.190 8.980 9.140 738,056 +0.03(+0.33%)
Mar 13, 2023 9.100 9.290 8.960 9.110 1,300,437 +0.33(+3.76%)
Mar 10, 2023 8.820 9.050 8.710 8.780 1,284,090 +0.10(+1.15%)
Mar 09, 2023 8.810 8.890 8.660 8.680 515,006 -0.05(-0.57%)
Mar 08, 2023 8.780 8.910 8.690 8.730 550,473 -0.04(-0.46%)
Mar 07, 2023 8.810 8.870 8.700 8.770 475,215 -0.14(-1.57%)
Mar 06, 2023 9.060 9.100 8.830 8.910 427,064 -0.24(-2.62%)
Mar 03, 2023 9.150 9.300 9.100 9.150 421,605 +0.06(+0.66%)
Mar 02, 2023 8.990 9.210 8.920 9.090 773,342 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.